Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 6.968 | 6.968 | 6.880 | 6.915 | 456,291 | -0.01(-0.10%) |
Jul 30, 2013 | 6.985 | 6.985 | 6.898 | 6.922 | 455,618 | +0.00(+0.05%) |
Jul 29, 2013 | 6.985 | 7.006 | 6.908 | 6.919 | 801,447 | -0.18(-2.49%) |
Jul 26, 2013 | 7.034 | 7.100 | 7.030 | 7.095 | 260,098 | -0.01(-0.12%) |
Jul 25, 2013 | 7.118 | 7.125 | 7.030 | 7.104 | 197,633 | +0.01(+0.15%) |
Jul 24, 2013 | 7.184 | 7.184 | 7.051 | 7.093 | 421,625 | -0.09(-1.26%) |
Jul 23, 2013 | 7.051 | 7.184 | 7.051 | 7.184 | 534,116 | +0.23(+3.31%) |
Jul 22, 2013 | 6.908 | 6.981 | 6.894 | 6.954 | 437,207 | +0.04(+0.61%) |
Jul 19, 2013 | 6.922 | 6.947 | 6.891 | 6.912 | 155,854 | -0.04(-0.60%) |
Jul 18, 2013 | 6.981 | 6.981 | 6.915 | 6.954 | 267,841 | -0.03(-0.40%) |
Jul 17, 2013 | 7.100 | 7.125 | 6.967 | 6.981 | 267,709 | -0.14(-2.01%) |
Jul 16, 2013 | 7.121 | 7.159 | 7.093 | 7.125 | 145,801 | -0.05(-0.63%) |
Jul 15, 2013 | 7.177 | 7.195 | 7.114 | 7.170 | 470,144 | +0.07(+0.93%) |
Jul 12, 2013 | 7.135 | 7.181 | 7.083 | 7.104 | 306,429 | -0.13(-1.79%) |
Jul 11, 2013 | 7.139 | 7.257 | 7.086 | 7.233 | 821,963 | +0.39(+5.72%) |
Jul 10, 2013 | 6.810 | 6.842 | 6.740 | 6.842 | 883,876 | +0.14(+2.08%) |
Jul 09, 2013 | 6.779 | 6.758 | 6.700 | 6.702 | 493,357 | -0.03(-0.47%) |
Jul 08, 2013 | 6.671 | 6.765 | 6.671 | 6.734 | 428,114 | -0.01(-0.16%) |
Jul 05, 2013 | 6.730 | 6.761 | 6.647 | 6.744 | 580,575 | +0.04(+0.63%) |
Jul 03, 2013 | 6.555 | 6.734 | 6.555 | 6.702 | 134,474 | +0.01(+0.10%) |
Jul 02, 2013 | 6.828 | 6.852 | 6.657 | 6.695 | 356,986 | -0.11(-1.59%) |
Jul 01, 2013 | 6.758 | 6.880 | 6.758 | 6.803 | 563,925 | +0.09(+1.41%) |
Jun 28, 2013 | 6.674 | 6.793 | 6.587 | 6.709 | 778,919 | +0.06(+0.89%) |
Jun 27, 2013 | 6.713 | 6.747 | 6.650 | 6.650 | 439,467 | -0.03(-0.42%) |
Jun 26, 2013 | 6.692 | 6.720 | 6.632 | 6.678 | 1,193,687 | -0.08(-1.24%) |
Jun 25, 2013 | 6.500 | 6.800 | 6.479 | 6.761 | 1,508,901 | +0.36(+5.56%) |
Jun 24, 2013 | 6.458 | 6.534 | 6.360 | 6.405 | 2,350,939 | -0.36(-5.37%) |
Jun 21, 2013 | 6.723 | 6.824 | 6.716 | 6.768 | 1,123,241 | +0.14(+2.16%) |
Jun 20, 2013 | 6.927 | 6.943 | 6.604 | 6.625 | 1,755,062 | -0.44(-6.18%) |
Jun 19, 2013 | 7.317 | 7.327 | 7.058 | 7.062 | 1,012,982 | -0.30(-4.13%) |
Jun 18, 2013 | 7.369 | 7.422 | 7.317 | 7.366 | 305,479 | +0.02(+0.33%) |
Jun 17, 2013 | 7.425 | 7.488 | 7.341 | 7.341 | 675,545 | -0.08(-1.13%) |
Jun 14, 2013 | 7.544 | 7.544 | 7.408 | 7.425 | 364,694 | -0.16(-2.07%) |
Jun 13, 2013 | 7.352 | 7.617 | 7.285 | 7.582 | 724,530 | +0.11(+1.45%) |
Jun 12, 2013 | 7.512 | 7.561 | 7.456 | 7.474 | 394,000 | -0.05(-0.60%) |
Jun 11, 2013 | 7.718 | 7.739 | 7.495 | 7.519 | 868,236 | -0.29(-3.71%) |
Jun 10, 2013 | 7.893 | 7.907 | 7.774 | 7.809 | 566,866 | -0.12(-1.50%) |
Jun 07, 2013 | 7.949 | 7.977 | 7.907 | 7.928 | 369,722 | -0.04(-0.48%) |
Jun 06, 2013 | 8.033 | 8.068 | 7.879 | 7.966 | 969,299 | -0.07(-0.91%) |
Jun 05, 2013 | 8.277 | 8.309 | 8.033 | 8.040 | 552,650 | -0.30(-3.64%) |
Jun 04, 2013 | 8.382 | 8.420 | 8.316 | 8.344 | 331,389 | -0.13(-1.48%) |
Jun 03, 2013 | 8.392 | 8.469 | 8.382 | 8.469 | 617,274 | +0.04(+0.46%) |
May 31, 2013 | 8.452 | 8.501 | 8.382 | 8.431 | 609,011 | -0.11(-1.27%) |
May 30, 2013 | 8.480 | 8.539 | 8.448 | 8.539 | 370,985 | +0.01(+0.12%) |
May 29, 2013 | 8.417 | 8.532 | 8.396 | 8.529 | 324,394 | +0.03(+0.37%) |
May 28, 2013 | 8.337 | 8.578 | 8.337 | 8.497 | 721,739 | +0.32(+3.97%) |
May 24, 2013 | 8.148 | 8.253 | 8.148 | 8.172 | 332,216 | -0.09(-1.14%) |
May 23, 2013 | 8.190 | 8.326 | 8.134 | 8.267 | 484,807 | -0.17(-2.03%) |
May 22, 2013 | 8.661 | 8.686 | 8.431 | 8.438 | 488,246 | -0.23(-2.62%) |
May 21, 2013 | 8.640 | 8.696 | 8.591 | 8.665 | 479,802 | -0.04(-0.48%) |
May 20, 2013 | 8.487 | 8.710 | 8.452 | 8.707 | 831,735 | +0.30(+3.53%) |
May 17, 2013 | 8.358 | 8.445 | 8.323 | 8.410 | 1,450,791 | +0.16(+1.90%) |
May 16, 2013 | 8.169 | 8.267 | 8.155 | 8.253 | 733,344 | +0.12(+1.50%) |
May 15, 2013 | 8.172 | 8.172 | 8.085 | 8.130 | 251,331 | -0.06(-0.68%) |
May 13, 2013 | 8.256 | 8.256 | 8.176 | 8.186 | 287,546 | -0.13(-1.51%) |
May 10, 2013 | 8.260 | 8.312 | 8.228 | 8.312 | 249,132 | +0.06(+0.76%) |
May 09, 2013 | 8.256 | 8.291 | 8.130 | 8.249 | 277,713 | -0.02(-0.25%) |
May 08, 2013 | 8.295 | 8.319 | 8.235 | 8.270 | 606,242 | -0.02(-0.25%) |
May 07, 2013 | 8.253 | 8.337 | 8.235 | 8.291 | 344,921 | +0.00(+0.04%) |
May 06, 2013 | 8.141 | 8.291 | 8.106 | 8.288 | 602,872 | +0.11(+1.37%) |
May 03, 2013 | 7.949 | 8.190 | 7.890 | 8.176 | 724,181 | +0.29(+3.63%) |
May 02, 2013 | 7.820 | 7.910 | 7.813 | 7.890 | 301,089 | +0.09(+1.12%) |